Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.504 | 2.531 | 2.502 | 2.506 | 231,811 | -0.01(-0.45%) |
May 30, 2007 | 2.515 | 2.529 | 2.513 | 2.518 | 114,573 | -0.01(-0.45%) |
May 29, 2007 | 2.551 | 2.556 | 2.529 | 2.529 | 440,975 | -0.02(-0.97%) |
May 25, 2007 | 2.542 | 2.567 | 2.529 | 2.554 | 515,137 | +0.03(+1.25%) |
May 24, 2007 | 2.522 | 2.567 | 2.515 | 2.522 | 350,382 | +0.00(+0.18%) |
May 23, 2007 | 2.515 | 2.542 | 2.515 | 2.518 | 247,550 | -0.01(-0.45%) |
May 22, 2007 | 2.533 | 2.551 | 2.518 | 2.529 | 287,322 | +0.00(+0.00%) |
May 21, 2007 | 2.497 | 2.529 | 2.488 | 2.529 | 355,267 | +0.02(+0.81%) |
May 18, 2007 | 2.493 | 2.520 | 2.493 | 2.509 | 193,620 | +0.01(+0.45%) |
May 17, 2007 | 2.513 | 2.513 | 2.495 | 2.497 | 182,074 | -0.01(-0.36%) |
May 16, 2007 | 2.493 | 2.509 | 2.491 | 2.506 | 226,482 | +0.02(+0.63%) |
May 15, 2007 | 2.493 | 2.502 | 2.479 | 2.491 | 392,570 | -0.00(-0.09%) |
May 14, 2007 | 2.504 | 2.513 | 2.491 | 2.493 | 281,549 | -0.01(-0.45%) |
May 11, 2007 | 2.504 | 2.524 | 2.504 | 2.504 | 289,986 | -0.00(-0.18%) |
May 10, 2007 | 2.491 | 2.509 | 2.488 | 2.509 | 267,338 | +0.01(+0.54%) |
May 09, 2007 | 2.497 | 2.506 | 2.488 | 2.495 | 312,635 | +0.00(+0.00%) |
May 08, 2007 | 2.515 | 2.515 | 2.477 | 2.495 | 581,306 | -0.01(-0.54%) |
May 07, 2007 | 2.509 | 2.527 | 2.504 | 2.509 | 402,784 | +0.00(+0.18%) |
May 04, 2007 | 2.491 | 2.511 | 2.484 | 2.504 | 499,594 | +0.00(+0.18%) |
May 03, 2007 | 2.511 | 2.522 | 2.495 | 2.500 | 578,641 | -0.01(-0.45%) |
May 02, 2007 | 2.560 | 2.560 | 2.504 | 2.511 | 920,142 | -0.05(-2.11%) |
May 01, 2007 | 2.590 | 2.592 | 2.551 | 2.565 | 251,795 | -0.03(-1.04%) |
Apr 30, 2007 | 2.551 | 2.592 | 2.542 | 2.592 | 243,358 | +0.03(+1.32%) |
Apr 27, 2007 | 2.563 | 2.587 | 2.549 | 2.558 | 294,871 | -0.03(-1.13%) |
Apr 26, 2007 | 2.558 | 2.590 | 2.549 | 2.587 | 295,315 | -0.01(-0.35%) |
Apr 25, 2007 | 2.583 | 2.596 | 2.554 | 2.596 | 397,455 | +0.03(+1.14%) |
Apr 24, 2007 | 2.605 | 2.605 | 2.545 | 2.567 | 251,351 | -0.04(-1.47%) |
Apr 23, 2007 | 2.565 | 2.605 | 2.560 | 2.605 | 349,494 | +0.02(+0.87%) |
Apr 20, 2007 | 2.567 | 2.590 | 2.540 | 2.583 | 300,644 | +0.02(+0.97%) |
Apr 19, 2007 | 2.522 | 2.567 | 2.522 | 2.558 | 356,155 | +0.02(+0.71%) |
Apr 18, 2007 | 2.518 | 2.540 | 2.513 | 2.540 | 341,056 | +0.00(+0.09%) |
Apr 17, 2007 | 2.529 | 2.538 | 2.513 | 2.538 | 333,951 | +0.01(+0.45%) |
Apr 16, 2007 | 2.551 | 2.551 | 2.520 | 2.527 | 468,508 | -0.03(-1.15%) |
Apr 13, 2007 | 2.545 | 2.565 | 2.529 | 2.556 | 347,717 | +0.01(+0.44%) |
Apr 12, 2007 | 2.518 | 2.545 | 2.511 | 2.545 | 278,440 | +0.00(+0.00%) |
Apr 11, 2007 | 2.515 | 2.545 | 2.509 | 2.545 | 359,264 | +0.02(+0.62%) |
Apr 10, 2007 | 2.513 | 2.538 | 2.513 | 2.529 | 274,888 | -0.00(-0.09%) |
Apr 09, 2007 | 2.515 | 2.533 | 2.506 | 2.531 | 313,523 | -0.00(-0.09%) |
Apr 05, 2007 | 2.533 | 2.560 | 2.524 | 2.533 | 214,936 | -0.01(-0.44%) |
Apr 04, 2007 | 2.511 | 2.545 | 2.502 | 2.545 | 214,936 | +0.01(+0.44%) |
Apr 03, 2007 | 2.533 | 2.545 | 2.522 | 2.533 | 315,299 | +0.01(+0.36%) |
Apr 02, 2007 | 2.466 | 2.524 | 2.461 | 2.524 | 261,565 | +0.05(+2.00%) |
Mar 30, 2007 | 2.506 | 2.506 | 2.463 | 2.475 | 463,623 | -0.02(-0.90%) |
Mar 29, 2007 | 2.513 | 2.522 | 2.486 | 2.497 | 182,962 | -0.00(-0.09%) |
Mar 28, 2007 | 2.513 | 2.531 | 2.482 | 2.500 | 304,197 | -0.05(-1.77%) |
Mar 27, 2007 | 2.518 | 2.547 | 2.509 | 2.545 | 372,586 | +0.02(+0.89%) |
Mar 26, 2007 | 2.515 | 2.545 | 2.511 | 2.522 | 343,277 | +0.01(+0.27%) |
Mar 23, 2007 | 2.547 | 2.547 | 2.484 | 2.515 | 377,027 | -0.02(-0.98%) |
Mar 22, 2007 | 2.574 | 2.581 | 2.493 | 2.540 | 742,508 | -0.03(-1.14%) |
Mar 21, 2007 | 2.587 | 2.630 | 2.560 | 2.569 | 571,536 | +0.04(+1.42%) |
Mar 20, 2007 | 2.558 | 2.576 | 2.531 | 2.533 | 304,197 | -0.05(-2.00%) |
Mar 19, 2007 | 2.574 | 2.585 | 2.547 | 2.585 | 366,369 | +0.03(+1.32%) |
Mar 16, 2007 | 2.545 | 2.567 | 2.545 | 2.551 | 192,732 | -0.01(-0.26%) |
Mar 15, 2007 | 2.509 | 2.565 | 2.491 | 2.558 | 312,635 | +0.05(+1.97%) |
Mar 14, 2007 | 2.497 | 2.509 | 2.477 | 2.509 | 210,051 | +0.03(+1.09%) |
Mar 13, 2007 | 2.565 | 2.574 | 2.477 | 2.482 | 241,581 | -0.08(-3.25%) |
Mar 12, 2007 | 2.558 | 2.574 | 2.540 | 2.565 | 356,155 | +0.02(+0.98%) |
Mar 09, 2007 | 2.551 | 2.565 | 2.491 | 2.540 | 377,471 | +0.01(+0.45%) |
Mar 08, 2007 | 2.554 | 2.578 | 2.515 | 2.529 | 253,127 | -0.00(-0.19%) |
Mar 07, 2007 | 2.493 | 2.533 | 2.488 | 2.533 | 278,884 | +0.03(+1.08%) |
Mar 06, 2007 | 2.470 | 2.533 | 2.470 | 2.506 | 351,270 | +0.04(+1.64%) |
Mar 05, 2007 | 2.533 | 2.556 | 2.461 | 2.466 | 475,614 | -0.10(-3.95%) |
Mar 02, 2007 | 2.529 | 2.585 | 2.527 | 2.567 | 352,158 | +0.04(+1.60%) |